Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.0245	0.0245	0.0245	0	+0.00(+18.85%)
Dec 28, 2017	0.0300	0.0350	0.0200	0.0206	3,318,932	-0.01(-30.59%)
Dec 27, 2017	0.0285	0.0360	0.0265	0.0297	2,220,869	+0.00(+2.41%)
Dec 26, 2017	0.0177	0.0295	0.0175	0.0290	1,744,817	+0.01(+66.09%)
Dec 22, 2017	0.0190	0.0193	0.0170	0.0175	670,676	+0.00(+2.11%)
Dec 21, 2017	0.0171	0.0190	0.0170	0.0171	121,044	-0.00(-8.06%)
Dec 20, 2017	0.0198	0.0198	0.0170	0.0186	111,599	-0.00(-3.12%)
Dec 19, 2017	0.0193	0.0193	0.0170	0.0192	469,623	+0.00(+7.78%)
Dec 18, 2017	0.0199	0.0199	0.0171	0.0178	221,800	-0.00(-1.03%)
Dec 15, 2017	0.0179	0.0180	0.0172	0.0180	264,512	+0.00(+2.86%)
Dec 14, 2017	0.0194	0.0194	0.0171	0.0175	318,679	-0.00(-7.31%)
Dec 13, 2017	0.0161	0.0220	0.0161	0.0189	220,512	-0.00(-7.90%)
Dec 12, 2017	0.0146	0.0249	0.0146	0.0205	914,220	+0.00(+23.94%)
Dec 11, 2017	0.0162	0.0171	0.0141	0.0165	150,762	+0.00(+6.71%)
Dec 08, 2017	0.0170	0.0175	0.0147	0.0155	486,308	+0.00(+13.14%)
Dec 07, 2017	0.0165	0.0170	0.0136	0.0137	61,445	-0.00(-16.97%)
Dec 06, 2017	0.0143	0.0165	0.0131	0.0165	323,462	+0.00(+10.00%)
Dec 05, 2017	0.0126	0.0150	0.0126	0.0150	253,242	+0.00(+6.38%)
Dec 04, 2017	0.0145	0.0150	0.0133	0.0141	214,810	-0.00(-2.76%)
Dec 01, 2017	0.0145	0.0145	0.0116	0.0145	239,149	+0.00(+3.57%)
Nov 30, 2017	0.0145	0.0145	0.0140	0.0140	84,833	+0.00(+16.67%)
Nov 29, 2017	0.0103	0.0141	0.0103	0.0120	224,811	-0.00(-11.11%)
Nov 28, 2017	0.0121	0.0140	0.0103	0.0135	80,705	+0.00(+0.00%)
Nov 27, 2017	0.0140	0.0148	0.0113	0.0135	347,824	+0.00(+46.74%)
Nov 24, 2017	0.0143	0.0150	0.0071	0.0092	2,132,549	-0.01(-42.50%)
Nov 22, 2017	0.0160	0.0160	0.0160	0.0160	33,628	+0.00(+0.00%)
Nov 21, 2017	0.0143	0.0175	0.0143	0.0160	149,550	+0.00(+14.29%)
Nov 20, 2017	0.0146	0.0159	0.0130	0.0140	125,607	+0.00(+4.01%)
Nov 17, 2017	0.0145	0.0145	0.0131	0.0135	127,608	-0.00(-0.30%)
Nov 16, 2017	0.0139	0.0149	0.0135	0.0135	140,029	-0.00(-0.28%)
Nov 15, 2017	0.0140	0.0140	0.0135	0.0135	66,381	-0.00(-3.09%)
Nov 14, 2017	0.0139	0.0159	0.0135	0.0140	156,257	-0.00(-2.31%)
Nov 13, 2017	0.0170	0.0170	0.0135	0.0143	155,931	-0.00(-16.37%)
Nov 10, 2017	0.0160	0.0171	0.0155	0.0171	44,000	+0.00(+6.88%)
Nov 09, 2017	0.0155	0.0160	0.0155	0.0160	50,000	+0.00(+4.58%)
Nov 08, 2017	0.0145	0.0180	0.0145	0.0153	110,501	+0.00(+6.99%)
Nov 07, 2017	0.0160	0.0180	0.0143	0.0143	18,033	-0.00(-20.11%)
Nov 06, 2017	0.0140	0.0180	0.0140	0.0179	46,739	-0.00(-0.56%)
Nov 03, 2017	0.0160	0.0191	0.0145	0.0180	354,790	+0.00(+12.50%)
Nov 02, 2017	0.0150	0.0219	0.0140	0.0160	291,826	-0.00(-4.76%)
Nov 01, 2017	0.0127	0.0600	0.0127	0.0168	9,258,692	+0.00(+40.00%)
Oct 31, 2017	0.0108	0.0120	0.0108	0.0120	171,410	+0.00(+11.11%)
Oct 30, 2017	0.0115	0.0115	0.0108	0.0108	48,400	-0.00(-4.42%)
Oct 27, 2017	0.0111	0.0113	0.0110	0.0113	237,448	+0.00(+1.80%)
Oct 26, 2017	0.0126	0.0126	0.0110	0.0111	110,182	-0.00(-11.90%)
Oct 25, 2017	0.0113	0.0126	0.0113	0.0126	15,900	+0.00(+0.38%)
Oct 24, 2017	0.0148	0.0148	0.0120	0.0126	2,600	-0.00(-19.02%)
Oct 23, 2017	0.0110	0.0155	0.0107	0.0155	52,975	+0.00(+43.62%)
Oct 20, 2017	0.0109	0.0109	0.0107	0.0108	128,000	-0.00(-2.77%)
Oct 19, 2017	0.0111	0.0111	0.0107	0.0111	1,277,803	+0.00(+0.00%)
Oct 18, 2017	0.0148	0.0152	0.0109	0.0111	3,857,213	-0.00(-27.92%)
Oct 17, 2017	0.0153	0.0154	0.0126	0.0154	82,032	+0.00(+0.65%)
Oct 16, 2017	0.0128	0.0154	0.0128	0.0153	44,247	+0.00(+19.53%)
Oct 13, 2017	0.0154	0.0154	0.0128	0.0128	37,001	-0.00(-16.88%)
Oct 12, 2017	0.0130	0.0154	0.0129	0.0154	29,600	+0.00(+2.67%)
Oct 11, 2017	0.0158	0.0158	0.0121	0.0150	134,304	-0.00(-6.24%)
Oct 10, 2017	0.0158	0.0160	0.0158	0.0160	55,350	+0.00(+1.45%)
Oct 09, 2017	0.0160	0.0160	0.0157	0.0158	17,308	+0.00(+0.44%)
Oct 06, 2017	0.0160	0.0160	0.0157	0.0157	82,023	-0.00(-0.02%)
Oct 05, 2017	0.0155	0.0158	0.0155	0.0157	176,235	-0.00(-0.61%)
Oct 04, 2017	0.0155	0.0158	0.0155	0.0158	7,250	+0.00(+0.96%)